股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
---|---|---|---|---|---|---|---|---|
2021-01-18 | 5.74 | 6.04 | 5.72 | 5.96 | 36392手 | 2161万 | 0.22 | 3.83% |
2021-01-15 | 5.59 | 5.81 | 5.56 | 5.74 | 27217手 | 1555万 | 0.15 | 2.68% |
2021-01-14 | 5.57 | 5.69 | 5.47 | 5.59 | 28878手 | 1609万 | 0.01 | 0.18% |
2021-01-13 | 5.95 | 5.98 | 5.58 | 5.58 | 34115手 | 1939万 | -0.35 | -5.90% |
2021-01-12 | 5.88 | 6.11 | 5.85 | 5.93 | 25623手 | 1526万 | -0.01 | -0.17% |
2021-01-11 | 6.19 | 6.19 | 5.91 | 5.94 | 30012手 | 1795万 | -0.22 | -3.57% |
2021-01-08 | 6.20 | 6.31 | 6.02 | 6.16 | 28745手 | 1768万 | -0.04 | -0.65% |
2021-01-07 | 6.47 | 6.47 | 6.11 | 6.20 | 41414手 | 2592万 | -0.27 | -4.17% |
2021-01-06 | 6.67 | 6.73 | 6.45 | 6.47 | 31616手 | 2069万 | -0.20 | -3.00% |
2021-01-05 | 6.80 | 6.87 | 6.64 | 6.67 | 21181手 | 1422万 | -0.14 | -2.06% |
2021-01-04 | 6.86 | 6.89 | 6.75 | 6.81 | 24244手 | 1652万 | -0.08 | -1.16% |
2020-12-31 | 6.68 | 6.89 | 6.68 | 6.89 | 19482手 | 1322万 | 0.20 | 2.99% |
2020-12-30 | 6.65 | 6.75 | 6.64 | 6.69 | 14531手 | 972万 | 0.02 | 0.30% |
2020-12-29 | 6.65 | 6.82 | 6.62 | 6.67 | 12702手 | 854万 | -0.03 | -0.45% |
2020-12-28 | 6.89 | 6.97 | 6.67 | 6.70 | 22254手 | 1502万 | -0.19 | -2.76% |
2020-12-25 | 6.63 | 6.95 | 6.62 | 6.89 | 21592手 | 1470万 | 0.21 | 3.14% |
2020-12-24 | 6.93 | 6.96 | 6.66 | 6.68 | 29295手 | 1973万 | -0.25 | -3.61% |
2020-12-23 | 7.00 | 7.15 | 6.92 | 6.93 | 23517手 | 1646万 | -0.09 | -1.28% |
2020-12-22 | 7.05 | 7.23 | 6.99 | 7.02 | 30184手 | 2142万 | -0.03 | -0.43% |
2020-12-21 | 7.01 | 7.14 | 6.95 | 7.05 | 22285手 | 1572万 | 0.01 | 0.14% |
2020-12-18 | 7.23 | 7.26 | 7.02 | 7.04 | 23922手 | 1704万 | -0.21 | -2.90% |
2020-12-17 | 7.14 | 7.32 | 6.96 | 7.25 | 25635手 | 1834万 | 0.16 | 2.26% |
2020-12-16 | 7.26 | 7.26 | 7.03 | 7.09 | 25607手 | 1818万 | -0.17 | -2.34% |
2020-12-15 | 7.33 | 7.43 | 7.25 | 7.26 | 12039手 | 880万 | -0.13 | -1.76% |
2020-12-14 | 7.16 | 7.45 | 7.16 | 7.39 | 21878手 | 1604万 | 0.12 | 1.65% |
2020-12-11 | 7.57 | 7.57 | 7.17 | 7.27 | 26041手 | 1903万 | -0.23 | -3.07% |
2020-12-10 | 7.46 | 7.62 | 7.38 | 7.50 | 13909手 | 1044万 | 0.04 | 0.54% |
2020-12-09 | 7.62 | 7.68 | 7.46 | 7.46 | 18097手 | 1364万 | -0.14 | -1.84% |
2020-12-08 | 7.73 | 7.73 | 7.55 | 7.60 | 17057手 | 1299万 | -0.03 | -0.39% |
2020-12-07 | 7.84 | 7.87 | 7.62 | 7.63 | 20939手 | 1618万 | -0.22 | -2.80% |
2020-12-04 | 7.76 | 7.86 | 7.73 | 7.85 | 16059手 | 1253万 | 0.07 | 0.90% |
2020-12-03 | 7.80 | 7.88 | 7.76 | 7.78 | 21433手 | 1676万 | 0.11 | 1.43% |
2020-11-30 | 7.65 | 7.76 | 7.55 | 7.67 | 22678手 | 1744万 | 0.02 | 0.26% |
2020-11-27 | 7.71 | 7.73 | 7.52 | 7.65 | 23549手 | 1795万 | -0.06 | -0.78% |
2020-11-26 | 7.81 | 7.86 | 7.64 | 7.71 | 24703手 | 1909万 | -0.11 | -1.41% |
2020-11-25 | 7.98 | 7.98 | 7.77 | 7.82 | 26566手 | 2083万 | -0.10 | -1.26% |
2020-11-24 | 8.04 | 8.13 | 7.89 | 7.92 | 24260手 | 1933万 | -0.09 | -1.12% |
2020-11-23 | 8.10 | 8.14 | 7.96 | 8.01 | 24447手 | 1959万 | -0.09 | -1.11% |
2020-11-20 | 8.16 | 8.18 | 8.04 | 8.10 | 20478手 | 1657万 | -0.07 | -0.86% |
2020-11-19 | 8.20 | 8.26 | 8.10 | 8.17 | 14954手 | 1221万 | -0.03 | -0.37% |
2020-11-18 | 8.13 | 8.26 | 8.08 | 8.20 | 17531手 | 1435万 | 0.07 | 0.86% |
2020-11-17 | 8.35 | 8.35 | 8.05 | 8.13 | 30084手 | 2442万 | -0.18 | -2.17% |
2020-11-16 | 8.59 | 8.67 | 8.30 | 8.31 | 30229手 | 2541万 | -0.30 | -3.48% |
2020-11-13 | 8.65 | 8.82 | 8.46 | 8.61 | 28422手 | 2438万 | -0.04 | -0.46% |
2020-11-12 | 8.66 | 8.78 | 8.61 | 8.65 | 22688手 | 1971万 | -0.06 | -0.69% |
2020-11-11 | 8.85 | 8.89 | 8.61 | 8.71 | 28142手 | 2446万 | -0.14 | -1.58% |
2020-11-10 | 8.80 | 9.00 | 8.73 | 8.85 | 35184手 | 3111万 | 0.04 | 0.45% |
2020-11-09 | 8.65 | 8.89 | 8.63 | 8.81 | 31824手 | 2801万 | 0.11 | 1.26% |
2020-11-06 | 8.78 | 8.86 | 8.55 | 8.70 | 40865手 | 3549万 | -0.08 | -0.91% |
2020-11-05 | 8.62 | 8.80 | 8.55 | 8.78 | 43513手 | 3785万 | 0.21 | 2.45% |
2020-11-04 | 8.63 | 8.66 | 8.51 | 8.57 | 30232手 | 2592万 | -0.01 | -0.12% |
2020-11-03 | 8.40 | 8.59 | 8.38 | 8.58 | 27674手 | 2358万 | 0.17 | 2.02% |
2020-11-02 | 8.58 | 8.63 | 8.26 | 8.41 | 43420手 | 3647万 | -0.05 | -0.59% |
2020-10-30 | 9.06 | 9.16 | 8.46 | 8.46 | 70801手 | 6193万 | -0.60 | -6.62% |
2020-10-29 | 9.02 | 9.21 | 8.95 | 9.06 | 75823手 | 6883万 | -0.18 | -1.95% |
2020-10-28 | 9.41 | 9.50 | 8.70 | 9.24 | 114608手 | 10381万 | -0.29 | -3.04% |
2020-10-27 | 9.17 | 9.66 | 9.17 | 9.53 | 114001手 | 10751万 | 0.30 | 3.25% |
2020-10-26 | 9.11 | 9.33 | 8.95 | 9.23 | 53018手 | 4860万 | 0.18 | 1.99% |
2020-10-23 | 9.22 | 9.31 | 8.98 | 9.05 | 60856手 | 5560万 | -0.17 | -1.84% |
2020-10-22 | 9.01 | 9.43 | 8.83 | 9.22 | 80222手 | 7383万 | 0.24 | 2.67% |
2020-10-21 | 9.17 | 9.29 | 8.95 | 8.98 | 49110手 | 4452万 | -0.23 | -2.50% |
2020-10-20 | 9.08 | 9.26 | 9.05 | 9.21 | 45567手 | 4171万 | 0.03 | 0.33% |
2020-10-19 | 9.33 | 9.55 | 9.14 | 9.18 | 61724手 | 5729万 | -0.08 | -0.86% |
2020-10-16 | 8.82 | 9.34 | 8.82 | 9.26 | 83471手 | 7609万 | 0.22 | 2.43% |
2020-10-15 | 9.09 | 9.34 | 9.00 | 9.04 | 76256手 | 6982万 | -0.20 | -2.17% |
2020-10-14 | 9.16 | 9.42 | 9.11 | 9.24 | 75924手 | 7036万 | -0.01 | -0.11% |
2020-10-13 | 8.84 | 9.26 | 8.84 | 9.25 | 95255手 | 8664万 | 0.36 | 4.05% |
2020-10-12 | 8.70 | 8.97 | 8.62 | 8.89 | 68142手 | 6001万 | 0.21 | 2.42% |
2020-10-09 | 8.48 | 8.80 | 8.44 | 8.68 | 61465手 | 5320万 | 0.30 | 3.58% |
2020-09-30 | 8.60 | 8.80 | 8.25 | 8.38 | 69005手 | 5817万 | -0.17 | -1.99% |
2020-09-29 | 8.20 | 8.75 | 8.10 | 8.55 | 76784手 | 6501万 | 0.47 | 5.82% |
2020-09-28 | 8.30 | 8.34 | 8.06 | 8.08 | 53322手 | 4363万 | -0.23 | -2.77% |
2020-09-25 | 8.40 | 8.60 | 8.12 | 8.31 | 76988手 | 6414万 | 0.09 | 1.09% |
2020-09-24 | 8.68 | 8.88 | 8.20 | 8.22 | 100209手 | 8503万 | -0.58 | -6.59% |
2020-09-23 | 8.62 | 8.90 | 8.52 | 8.80 | 86721手 | 7577万 | 0.19 | 2.21% |
2020-09-22 | 8.60 | 9.09 | 8.50 | 8.61 | 103049手 | 9050万 | -0.07 | -0.81% |
2020-09-21 | 8.76 | 8.96 | 8.59 | 8.68 | 76644手 | 6696万 | -0.11 | -1.25% |
2020-09-18 | 8.80 | 8.90 | 8.62 | 8.79 | 62170手 | 5442万 | 0.00 | 0.00% |
2020-09-17 | 8.91 | 9.10 | 8.66 | 8.79 | 77545手 | 6859万 | -0.04 | -0.45% |
2020-09-16 | 9.15 | 9.32 | 8.63 | 8.83 | 101035手 | 8973万 | -0.37 | -4.02% |
2020-09-15 | 9.61 | 9.74 | 9.04 | 9.20 | 101654手 | 9459万 | -0.27 | -2.85% |
2020-09-14 | 8.51 | 9.67 | 8.31 | 9.47 | 173455手 | 16033万 | 1.02 | 12.07% |
2020-09-11 | 7.83 | 8.60 | 7.68 | 8.45 | 150580手 | 12289万 | 0.32 | 3.94% |
2020-09-10 | 9.42 | 9.54 | 8.08 | 8.13 | 219596手 | 19489万 | -1.55 | -16.01% |
2020-09-09 | 9.57 | 10.50 | 9.48 | 9.68 | 284980手 | 28504万 | -0.07 | -0.72% |
2020-09-08 | 9.58 | 9.78 | 9.18 | 9.75 | 186940手 | 17762万 | 0.27 | 2.85% |
2020-09-07 | 9.41 | 9.98 | 9.27 | 9.48 | 210367手 | 20261万 | 0.06 | 0.64% |
2020-09-04 | 8.94 | 9.67 | 8.94 | 9.42 | 195542手 | 18362万 | 0.08 | 0.86% |
2020-09-03 | 9.16 | 9.97 | 9.00 | 9.34 | 244483手 | 23075万 | 0.17 | 1.85% |
2020-09-02 | 8.54 | 9.43 | 8.53 | 9.17 | 221782手 | 20187万 | 0.61 | 7.13% |
2020-09-01 | 8.27 | 8.59 | 8.21 | 8.56 | 94014手 | 7912万 | 0.28 | 3.38% |
2020-08-31 | 8.46 | 8.76 | 8.28 | 8.28 | 106696手 | 9003万 | -0.24 | -2.82% |
N 2020-08-28 | 8.50 | 8.94 | 8.24 | 8.52 | 139207手 | 11875万 | 0.06 | 0.71% |
N 2020-08-27 | 8.16 | 8.60 | 8.11 | 8.46 | 138329手 | 11572万 | 0.10 | 1.20% |
N 2020-08-26 | 8.70 | 8.70 | 8.08 | 8.36 | 203038手 | 17010万 | -0.61 | -6.80% |
2020-08-25 | 8.60 | 9.48 | 8.51 | 8.97 | 298187手 | 27001万 | 0.16 | 1.82% |
2020-08-24 | 9.14 | 9.34 | 8.34 | 8.81 | 311521手 | 27492万 | -0.29 | -3.19% |
2020-08-21 | 8.90 | 9.10 | 8.61 | 9.10 | 90007手 | 8071万 | 0.83 | 10.04% |
N 2020-08-20 | 8.00 | 8.27 | 7.75 | 8.27 | 148958手 | 12075万 | 0.75 | 9.97% |
2020-08-19 | 7.70 | 7.74 | 7.51 | 7.52 | 32168手 | 2449万 | -0.17 | -2.21% |
2020-08-18 | 7.60 | 7.77 | 7.56 | 7.69 | 44809手 | 3439万 | 0.09 | 1.18% |
2020-08-17 | 7.57 | 7.64 | 7.46 | 7.60 | 41692手 | 3158万 | 0.03 | 0.40% |
N 2020-08-14 | 7.52 | 7.59 | 7.35 | 7.57 | 62742手 | 4684万 | 0.05 | 0.67% |
2020-08-13 | 7.68 | 7.83 | 7.51 | 7.52 | 83808手 | 6402万 | -0.07 | -0.92% |
2020-08-12 | 7.91 | 7.97 | 7.44 | 7.59 | 142518手 | 10829万 | -0.49 | -6.06% |
2020-08-11 | 7.88 | 8.56 | 7.70 | 8.08 | 218814手 | 17983万 | 0.30 | 3.86% |
N 2020-08-10 | 7.58 | 7.98 | 7.53 | 7.78 | 61760手 | 4826万 | 0.20 | 2.64% |
2020-08-07 | 7.81 | 7.86 | 7.47 | 7.58 | 100543手 | 7652万 | -0.42 | -5.25% |
2020-08-06 | 7.62 | 8.13 | 7.60 | 8.00 | 131971手 | 10408万 | 0.38 | 4.99% |
2020-08-05 | 7.53 | 7.67 | 7.44 | 7.62 | 35328手 | 2668万 | 0.09 | 1.20% |
2020-08-04 | 7.66 | 7.71 | 7.49 | 7.53 | 44059手 | 3336万 | -0.14 | -1.82% |
2020-08-03 | 7.60 | 7.71 | 7.48 | 7.67 | 51890手 | 3958万 | 0.12 | 1.59% |
2020-07-31 | 7.31 | 7.57 | 7.27 | 7.55 | 58880手 | 4382万 | 0.22 | 3.00% |
2020-07-30 | 7.28 | 7.55 | 7.25 | 7.33 | 53468手 | 3960万 | 0.03 | 0.41% |
2020-07-29 | 7.11 | 7.30 | 7.00 | 7.30 | 37269手 | 2681万 | 0.20 | 2.82% |
2020-07-28 | 7.13 | 7.20 | 7.02 | 7.10 | 29872手 | 2123万 | 0.01 | 0.14% |
N 2020-07-27 | 7.01 | 7.12 | 6.90 | 7.09 | 32784手 | 2306万 | 0.04 | 0.57% |
2020-07-24 | 7.28 | 7.43 | 7.00 | 7.05 | 60078手 | 4346万 | -0.31 | -4.21% |
2020-07-23 | 7.19 | 7.45 | 7.14 | 7.36 | 68340手 | 4980万 | 0.18 | 2.51% |
2020-07-22 | 7.18 | 7.29 | 7.11 | 7.18 | 33194手 | 2392万 | -0.06 | -0.83% |
2020-07-21 | 7.20 | 7.26 | 7.10 | 7.24 | 35209手 | 2531万 | 0.08 | 1.12% |
2020-07-20 | 6.98 | 7.17 | 6.98 | 7.16 | 30801手 | 2178万 | 0.20 | 2.87% |